Συνεχης ενημερωση

    ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε. (ΤΕΝΕΡΓ)

    18,8300

    -0,0700 (-0,37%)

    • Άνοιγμα 18,8000
    • Υψηλό 18,9600
    • Χαμηλό 18,7600
    • Όγκος 170.222
    • Τζίρος 3.202.626 €
    • Πράξεις 719
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    15/7/2008 5,6530 1,11% 5,4540 5,6530 5,3620 22.044 122.459,42
    14/7/2008 5,5910 0,81% 5,6070 5,6070 5,2710 13.091 70.738,80
    11/7/2008 5,5460 -0,54% 5,5150 5,6220 5,5000 9.757 54.406,56
    10/7/2008 5,5760 0,54% 5,5760 5,5760 5,3470 13.200 73.246,90
    09/7/2008 5,5460 -0,54% 5,4690 5,5760 5,3930 7.781 42.714,46
    08/7/2008 5,5760 -1,08% 5,6370 5,6370 5,3470 9.225 50.779,56
    07/7/2008 5,6370 0,00% 5,4390 5,6370 5,4390 3.468 19.284,00
    04/7/2008 5,6370 2,49% 5,3470 5,6980 5,3470 19.039 107.025,82
    03/7/2008 5,5000 0,00% 5,3620 5,5000 5,2710 350.898 1.882.799,48
    02/7/2008 5,5000 0,00% 5,5000 5,5760 5,4540 57.767 318.243,14
    01/7/2008 5,5000 -4,00% 5,7290 5,7290 5,4850 17.258 97.498,44
    30/6/2008 5,7290 -0,26% 5,7440 5,8050 5,6220 23.813 136.186,92
    27/6/2008 5,7440 -2,35% 5,8820 5,8820 5,5300 21.265 120.651,12
    26/6/2008 5,8820 2,40% 5,7440 5,8820 5,6220 12.978 74.178,24
    25/6/2008 5,7440 1,34% 5,6530 5,7900 5,6370 16.411 95.704,44
    24/6/2008 5,6680 -2,88% 5,8360 5,8360 5,5910 15.865 90.129,98
    23/6/2008 5,8360 -0,53% 5,9580 5,9580 5,5910 8.947 51.477,60
    20/6/2008 5,8670 -2,28% 5,8510 6,0190 5,8510 11.637 68.775,90
    19/6/2008 6,0040 6,51% 5,5460 6,0040 5,5300 14.384 83.098,98
    18/6/2008 5,6370 -0,81% 5,6530 5,6530 5,5460 4.637 25.787,86
    17/6/2008 5,6830 0,00% 5,6070 5,7290 5,6070 15.389 87.509,50
    13/6/2008 5,6830 -0,80% 5,6370 5,6980 5,5460 10.402 58.882,52
    12/6/2008 5,7290 -2,35% 5,7750 5,8050 5,6530 120.200 687.971,62
    11/6/2008 5,8670 -3,76% 6,0960 6,1110 5,7140 81.903 491.243,46
    10/6/2008 6,0960 -2,68% 6,1110 6,1720 6,0350 41.480 253.984,58
    09/6/2008 6,2640 -1,20% 6,1720 6,2640 6,1110 12.817 79.608,98
    06/6/2008 6,3400 0,00% 6,4930 6,4930 6,1410 218.411 1.397.373,28
    05/6/2008 6,3400 3,75% 6,1110 6,3550 6,1110 136.503 853.927,06
    04/6/2008 6,1110 -2,21% 6,0960 6,2640 6,0960 54.136 335.641,46
    03/6/2008 6,2490 3,55% 5,8050 6,2490 5,8050 80.730 495.170,56
    02/6/2008 6,0350 -1,24% 6,1110 6,1110 5,8050 30.299 179.625,08
    30/5/2008 6,1110 4,16% 5,8670 6,1110 5,8360 131.726 791.638,30
    29/5/2008 5,8670 0,53% 5,8360 5,8820 5,6830 17.018 98.564,74
    28/5/2008 5,8360 6,71% 5,5610 5,9120 5,5610 242.341 1.399.162,20
    27/5/2008 5,4690 -0,56% 5,5000 5,5000 5,4230 41.824 228.276,84
    26/5/2008 5,5000 -1,36% 5,5610 5,5610 5,5000 15.736 86.710,00
    23/5/2008 5,5760 1,38% 5,6070 5,6980 5,5000 35.602 199.250,62
    22/5/2008 5,5000 -1,36% 5,5760 5,5760 5,5000 5.042 27.792,00
    21/5/2008 5,5760 0,00% 5,5000 5,5760 5,5000 76.155 422.998,94
    20/5/2008 5,5760 0,83% 5,6070 5,6070 5,5000 16.430 91.038,66
    19/5/2008 5,5300 -0,82% 5,5760 5,5760 5,5000 4.386 24.231,90
    16/5/2008 5,5760 0,27% 5,5150 5,5760 5,5000 4.016 22.272,72
    15/5/2008 5,5610 1,11% 5,5000 5,5760 5,5000 99.899 550.088,94
    14/5/2008 5,5000 -1,91% 5,5760 5,5760 5,5000 45.041 247.971,20
    13/5/2008 5,6070 -1,87% 5,5910 5,6680 5,5000 62.939 351.285,72
    12/5/2008 5,7140 -0,26% 5,5760 5,7600 5,5760 13.236 74.994,14
    09/5/2008 5,7290 -0,80% 5,7900 5,7900 5,5910 45.910 261.223,68
    08/5/2008 5,7750 -0,52% 5,7900 5,8820 5,6980 83.495 483.178,16
    07/5/2008 5,8050 4,97% 5,5610 5,8050 5,4230 82.471 470.293,92
    06/5/2008 5,5300 1,39% 5,4540 5,5300 5,3470 25.698 139.570,76
    05/5/2008 5,4540 0,28% 5,3930 5,5000 5,2860 20.670 110.764,68
    02/5/2008 5,4390 -0,84% 5,4080 5,5300 5,3930 69.480 377.860,36
    30/4/2008 5,4850 2,87% 5,3170 5,5000 5,2100 18.632 99.861,24
    29/4/2008 5,3320 -0,28% 5,3780 5,3780 5,3010 54.845 293.981,90
    24/4/2008 5,3470 0,00% 5,3470 5,3470 5,2710 9.754 51.939,80
    23/4/2008 5,3470 0,00% 5,3470 5,4540 5,3320 18.378 98.379,36
    22/4/2008 5,3470 2,63% 5,2100 5,3470 5,2100 45.061 237.815,80
    21/4/2008 5,2100 -1,44% 5,2100 5,2100 5,1790 3.812 19.812,80
    18/4/2008 5,2860 2,07% 5,2710 5,3780 5,1180 59.416 315.626,26
    17/4/2008 5,1790 1,19% 5,2400 5,2400 5,0410 33.863 175.331,10
    16/4/2008 5,1180 3,08% 5,0410 5,1940 5,0410 29.798 152.154,28
    15/4/2008 4,9650 -0,92% 4,8430 5,0410 4,8280 5.418 26.883,56
    14/4/2008 5,0110 -1,20% 5,0870 5,2250 4,8280 13.206 66.230,86
    11/4/2008 5,0720 -0,90% 5,1180 5,1180 5,0110 22.113 112.227,28
    10/4/2008 5,1180 0,61% 5,0870 5,2100 5,0110 10.087 51.445,20
    09/4/2008 5,0870 0,00% 4,9800 5,1180 4,9800 50.130 254.326,62
    08/4/2008 5,0870 -0,90% 5,1330 5,1330 5,0410 75.435 383.674,38
    07/4/2008 5,1330 3,70% 5,0720 5,3470 4,9800 36.245 186.434,08
    04/4/2008 4,9500 2,87% 4,9960 4,9960 4,8120 54.239 262.271,86
    03/4/2008 4,8120 -0,95% 4,9650 4,9650 4,7660 25.123 121.320,12
    02/4/2008 4,8580 -1,24% 4,9190 5,0260 4,8580 30.721 150.948,20
    01/4/2008 4,9190 -0,32% 4,7360 5,0410 4,7360 59.832 291.722,24
    31/3/2008 4,9350 4,20% 4,7210 4,9350 4,6600 180.417 887.461,32
    28/3/2008 4,7360 1,63% 4,7210 4,7360 4,5830 15.216 71.576,10
    27/3/2008 4,6600 2,37% 4,5830 4,7210 4,5830 13.430 62.994,26
    26/3/2008 4,5520 -0,35% 4,7360 4,7360 4,5070 32.708 150.574,42
    20/3/2008 4,5680 3,47% 4,5070 4,7210 4,4300 58.217 265.238,08
    19/3/2008 4,4150 -1,36% 4,5520 4,5520 4,3540 25.993 115.798,98
    18/3/2008 4,4760 2,45% 4,3690 4,5220 4,2930 68.516 299.094,26
    17/3/2008 4,3690 -5,00% 4,5990 4,5990 4,3080 162.589 710.038,08
    14/3/2008 4,5990 2,40% 4,4760 4,6600 4,4760 64.464 294.825,26
    13/3/2008 4,4910 -5,17% 4,7360 4,7360 4,4760 41.088 186.219,12
    12/3/2008 4,7360 3,34% 4,6600 4,7820 4,6600 96.770 457.681,64
    11/3/2008 4,5830 1,69% 4,3540 4,6290 4,3540 27.426 124.146,04
    07/3/2008 4,5070 -3,28% 4,6600 4,6600 4,3240 117.058 523.565,38
    06/3/2008 4,6600 -4,68% 4,7360 4,7820 4,5830 41.906 195.088,18
    03/3/2008 4,8890 -1,83% 4,8740 4,9650 4,8580 35.222 172.116,40
    29/2/2008 4,9800 -1,81% 5,0110 5,0570 4,9500 32.311 160.755,50
    28/2/2008 5,0720 0,61% 5,0870 5,1030 4,9650 105.033 524.359,14
    27/2/2008 5,0410 -1,79% 5,1030 5,1790 5,0410 22.903 116.950,70
    26/2/2008 5,1330 -2,04% 5,2400 5,2710 5,1180 101.192 527.726,00
    25/2/2008 5,2400 -0,59% 5,2550 5,3010 5,2400 23.847 125.642,30
    22/2/2008 5,2710 0,00% 5,2710 5,2710 5,1940 148.326 781.732,40
    21/2/2008 5,2710 1,48% 5,3320 5,3320 5,2400 22.740 119.863,30
    20/2/2008 5,1940 -2,86% 5,3470 5,3470 5,1940 30.773 161.803,16
    19/2/2008 5,3470 0,00% 5,3470 5,3930 5,2250 34.765 184.638,06
    18/2/2008 5,3470 0,00% 5,4080 5,4080 5,3470 118.568 637.552,80
    15/2/2008 5,3470 -2,78% 5,5460 5,5460 5,2860 68.628 370.921,78
    14/2/2008 5,5000 2,27% 5,3780 5,5150 5,3780 1.007.341 5.509.791,22
    13/2/2008 5,3780 0,00% 5,4230 5,4850 5,3470 175.590 948.362,76
    12/2/2008 5,3780 0,00% 5,3780 5,4230 5,3470 169.911 913.397,80
    11/2/2008 5,3780 -1,66% 5,3780 5,4390 5,3470 25.593 137.651,80
    08/2/2008 5,4690 0,85% 5,4230 5,5460 5,3470 185.185 1.009.360,96
    07/2/2008 5,4230 -2,22% 5,4540 5,5760 5,3780 34.778 190.815,00
    06/2/2008 5,5460 -1,09% 5,6370 5,6980 5,4540 71.399 397.630,18
    05/2/2008 5,6070 4,86% 5,3930 5,6980 5,3930 518.583 2.904.689,68
    04/2/2008 5,3470 0,56% 5,3320 5,3780 5,3170 172.193 920.795,98
    01/2/2008 5,3170 4,52% 5,1940 5,3780 5,1940 219.248 1.158.132,70
    31/1/2008 5,0870 -0,90% 5,1640 5,2250 5,0570 468.682 2.399.107,10
    30/1/2008 5,1330 1,83% 5,0260 5,1480 4,9800 232.955 1.189.728,44
    29/1/2008 5,0410 0,60% 4,9960 5,1480 4,9960 41.110 208.791,30
    28/1/2008 5,0110 -1,49% 5,1480 5,1480 4,9800 70.720 357.916,60
    25/1/2008 5,0870 2,46% 5,0410 5,2860 5,0410 284.593 1.479.619,20
    24/1/2008 4,9650 1,55% 4,8890 4,9960 4,8890 498.682 2.468.139,76
    23/1/2008 4,8890 0,00% 4,9190 4,9960 4,7510 216.482 1.060.267,54
    22/1/2008 4,8890 -4,47% 4,5830 5,0110 4,2780 271.609 1.309.968,96
    21/1/2008 5,1180 -2,90% 5,1330 5,1790 4,9650 100.542 511.024,48
    18/1/2008 5,2710 0,00% 5,2710 5,3470 5,0410 300.128 1.572.294,72
    17/1/2008 5,2710 -3,90% 5,5000 5,6370 5,2400 357.565 1.921.172,40
    16/1/2008 5,4850 -6,75% 5,7440 5,7440 5,4540 152.635 847.052,38
    15/1/2008 5,8820 -3,75% 6,0500 6,0650 5,8670 61.170 363.870,20
    14/1/2008 6,1110 1,78% 6,1110 6,1410 6,0350 156.365 954.046,40
    11/1/2008 6,0040 1,56% 5,9120 6,1110 5,8820 192.448 1.152.328,28
    10/1/2008 5,9120 -5,84% 6,2790 6,3550 5,8820 192.352 1.176.962,24
    09/1/2008 6,2790 0,98% 6,2030 6,2790 6,1870 399.100 2.481.445,98
    08/1/2008 6,2180 0,75% 6,1720 6,2790 6,1720 80.818 502.342,06
    07/1/2008 6,1720 -0,98% 6,1260 6,2030 6,0800 229.000 1.496.426,44
    04/1/2008 6,2330 0,74% 6,2030 6,3090 6,2030 68.693 429.244,12
    03/1/2008 6,1870 -3,34% 6,4470 6,4470 6,1870 38.906 243.241,62
    02/1/2008 6,4010 -0,23% 6,4160 6,4780 6,2940 217.859 1.394.457,34
    31/12/2007 6,4160 0,47% 6,3860 6,4470 6,2940 9.426 60.254,32
    28/12/2007 6,3860 1,22% 6,1870 6,4160 6,1870 45.703 289.877,84
    27/12/2007 6,3090 2,22% 6,1410 6,3710 6,1110 83.122 516.011,58
    24/12/2007 6,1720 1,76% 6,0800 6,1870 6,0190 42.613 261.028,70
    21/12/2007 6,0650 -0,75% 6,1110 6,1870 6,0190 144.685 878.557,48
    20/12/2007 6,1110 -1,72% 6,1870 6,1870 6,0350 72.964 444.693,56
    19/12/2007 6,2180 -1,21% 6,2030 6,2940 6,1410 61.602 383.314,14
    18/12/2007 6,2940 1,73% 6,1720 6,3090 6,1110 45.610 283.650,30
    17/12/2007 6,1870 0,49% 6,1570 6,3400 5,9580 83.500 513.238,52
    14/12/2007 6,1570 -1,71% 6,3400 6,3400 6,0960 114.180 706.639,68
    13/12/2007 6,2640 -2,61% 6,4160 6,4320 6,2640 179.057 1.137.415,54
    12/12/2007 6,4320 -1,64% 6,4620 6,5390 6,4160 46.012 296.694,08
    11/12/2007 6,5390 -0,68% 6,5840 6,7070 6,5080 99.254 649.345,10
    10/12/2007 6,5840 -2,05% 6,7220 6,7530 6,5840 62.140 414.550,06
    07/12/2007 6,7220 -2,00% 6,9210 6,9210 6,6460 111.121 748.422,68
    06/12/2007 6,8590 -0,23% 7,0120 7,0120 6,8440 127.188 877.710,52
    05/12/2007 6,8750 2,28% 6,8590 7,0430 6,8290 172.166 1.189.066,24
    04/12/2007 6,7220 -2,23% 6,9210 6,9210 6,6460 3.638.073 30.469.359,50
    03/12/2007 6,8750 -3,22% 7,0280 7,1040 6,8750 44.999 313.112,06
    30/11/2007 7,1040 3,33% 6,8750 7,1500 6,8750 36.363 254.680,50
    29/11/2007 6,8750 1,13% 7,0120 7,1650 6,8290 271.650 1.911.547,20
    28/11/2007 6,7980 1,13% 6,7220 6,7980 6,5690 190.672 1.272.356,08
    27/11/2007 6,7220 -3,29% 6,8590 6,8750 6,5690 453.070 3.031.877,82
    26/11/2007 6,9510 -6,57% 7,4400 7,4700 6,9360 481.615 3.420.609,32
    23/11/2007 7,4400 0,00% 7,4400 7,5320 7,4400 182.691 ,00
    22/11/2007 7,4400 0,62% 7,3940 7,4860 7,3330 173.204 2.642.327,10
    21/11/2007 7,3940 -3,21% 7,6390 7,6390 7,2570 1.516.820 11.197.812,90
    20/11/2007 7,6390 -1,18% 7,7300 7,7460 7,6230 809.234 6.183.974,56
    19/11/2007 7,7300 -2,32% 7,9440 8,0360 7,6390 1.010.941 7.901.958,32
    16/11/2007 7,9140 -1,33% 8,0210 8,0820 7,9140 1.255.053 9.975.108,98
    15/11/2007 8,0210 0,39% 7,9440 8,0360 7,6540 1.955.814 15.375.968,20
    14/11/2007 7,9900 -4,90% 8,4020 8,4020 7,5470 4.632.363 36.754.912,58
    13/11/2007 8,4020 0,00% 8,4020 8,4020 8,4020 ,00
    12/11/2007 8,4020 772,94% 8,4020 8,4020 8,4020 3.578.276 30.066.300,00
    24/9/2007 0,9625 0,00% 0,9625 0,9625 0,9625 83.785 3.522,96

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΓ 0,0988 30,00 % 0,0228 37.366.713
    ΛΑΝΑΚ 1,1100 17,58 % 0,1660 4.759
    ΣΑΤΟΚ 0,0300 15,38 % 0,0040 9.293
    ΑΤΤΙΚΑ 2,1600 9,37 % 0,1850 320.718
    ΑΝΕΚ 0,1910 7,30 % 0,0130 627.237
    ΠΑΙΡ 1,0450 6,63 % 0,0650 5.682
    ΒΑΡΝΗ 0,1900 5,56 % 0,0100 4.547
    ΑΑΑΚ 9,9000 4,21 % 0,4000 288
    ΙΝΤΚΑ 1,9900 3,43 % 0,0660 412.190
    ΟΛΥΜΠ 2,1400 3,38 % 0,0700 41.306
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,5250 -10,26 % -0,0600 625
    ΒΙΣ 0,1680 -9,68 % -0,0180 170.683
    ΜΙΝ 0,4620 -7,60 % -0,0380 3.200
    ΕΛΒΕ 4,8400 -6,02 % -0,3100 110
    ΜΕΝΤΙ 3,6100 -3,48 % -0,1300 3.405
    ΝΤΟΠΛΕΡ 0,7250 -3,33 % -0,0250 7.620
    ΑΤΤ 0,1760 -3,30 % -0,0060 4.680.384
    ΚΟΥΕΣ 5,0500 -2,88 % -0,1500 61.005
    ΣΑΡ 7,6000 -2,69 % -0,2100 25.217
    ΑΛΜΥ 2,4000 -2,64 % -0,0650 27.836
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 1,9560 2,95 % 0,0560 13.924.314
    ΜΥΤΙΛ 23,9200 -0,33 % -0,0800 8.328.149
    ΕΥΡΩΒ 1,3355 1,17 % 0,0155 8.028.921
    ΑΛΦΑ 1,2500 -0,40 % -0,0050 6.707.812
    ΟΠΑΠ 14,2200 -1,66 % -0,2400 6.640.774
    ΜΟΗ 22,3000 -2,02 % -0,4600 6.360.675
    ΟΤΕ 14,5300 -0,14 % -0,0200 5.612.161
    ΕΤΕ 4,4390 1,35 % 0,0590 5.101.721
    ΜΠΕΛΑ 16,9000 0,54 % 0,0900 4.595.799
    ΜΙΓ 0,0988 30,00 % 0,0228 3.622.043
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0988 30,00 % 37.366.713 3,62εκ.
    ΠΕΙΡ 1,9560 2,95 % 7.212.261 13,92εκ.
    ΕΥΡΩΒ 1,3355 1,17 % 6.027.143 8,03εκ.
    ΑΛΦΑ 1,2500 -0,40 % 5.349.783 6,71εκ.
    ΑΤΤ 0,1760 -3,30 % 4.680.384 935,6χιλ.
    ΦΡΙΓΟ 0,1100 -0,90 % 1.443.599 160,9χιλ.
    ΕΤΕ 4,4390 1,35 % 1.162.095 5,10εκ.
    ΙΝΚΑΤ 1,6860 1,20 % 717.791 1,22εκ.
    ΑΝΕΚ 0,1910 7,30 % 627.237 119χιλ.
    ΟΠΑΠ 14,2200 -1,66 % 461.784 6,64εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΙΓ 0,0988 30,00 % 37.366.713 3,98 %
    ΕΣΥΜΒ 0,6380 0,00 % 366.195 2,47 %
    ΒΙΟΣΚ 0,6470 0,31 % 96.649 0,62 %
    ΠΕΙΡ 1,9560 2,95 % 7.212.261 0,58 %
    ΕΧΑΕ 3,9000 -1,02 % 307.312 0,51 %
    ΙΝΤΚΑ 1,9900 3,43 % 412.190 0,49 %
    ΚΡΕΚΑ 0,2000 0,00 % 33.000 0,46 %
    ΙΝΚΑΤ 1,6860 1,20 % 717.791 0,45 %
    ΚΛΜ 0,9420 2,39 % 174.088 0,43 %
    ΦΡΙΓΟ 0,1100 -0,90 % 1.443.599 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΑΤΟΚ 0,0300 15,38 % 9.293 28,85 %
    ΑΤΤ 0,1760 -3,30 % 4.680.384 24,18 %
    ΛΑΝΑΚ 1,1100 17,58 % 4.759 20,66 %
    ΠΑΙΡ 1,0450 6,63 % 5.682 15,31 %
    ΝΤΟΠΛΕΡ 0,7250 -3,33 % 7.620 14,67 %
    ΧΑΙΔΕ 0,5150 -0,96 % 6.065 11,65 %
    ΜΠΤΚ 0,6900 0,00 % 4.260 11,59 %
    ΝΑΥΠ 1,0800 -1,37 % 2.582 10,96 %
    ΝΑΚΑΣ 2,3800 0,85 % 655 10,08 %
    ΑΤΤΙΚΑ 2,1600 9,37 % 320.718 9,87 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%